KissMeData/047040/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191700	2304346160	4060	4060	4060	4060	16677
3	20231017	191600	2304346160	4060	4060	4060	4060	0
4	20231017	191500	2304346160	4060	4060	4060	4060	0
5	20231017	191400	2304346160	4060	4060	4060	4060	0
6	20231017	191300	2304346160	4060	4060	4060	4060	0
7	20231017	191200	2304346160	4060	4060	4060	4060	0
8	20231017	191100	2304346160	4060	4060	4060	4060	0
9	20231017	191000	2304346160	4060	4060	4060	4060	0
10	20231017	190900	2304346160	4060	4060	4060	4060	0
11	20231017	190800	2304346160	4060	4060	4060	4060	0
12	20231017	190700	2304346160	4060	4060	4060	4060	0
13	20231017	190600	2304346160	4060	4060	4060	4060	0
14	20231017	190500	2304346160	4060	4060	4060	4060	0
15	20231017	190400	2304346160	4060	4060	4060	4060	0
16	20231017	190300	2304346160	4060	4060	4060	4060	0
17	20231017	190200	2304346160	4060	4060	4060	4060	0
18	20231017	190100	2304346160	4060	4060	4060	4060	0
19	20231017	190000	2304346160	4060	4060	4060	4060	0
20	20231017	185900	2304346160	4060	4060	4060	4060	0
21	20231017	185800	2304346160	4060	4060	4060	4060	0
22	20231017	185700	2304346160	4060	4060	4060	4060	0
23	20231017	185600	2304346160	4060	4060	4060	4060	0
24	20231017	185500	2304346160	4060	4060	4060	4060	0
25	20231017	185400	2304346160	4060	4060	4060	4060	0
26	20231017	185300	2304346160	4060	4060	4060	4060	0
27	20231017	185200	2304346160	4060	4060	4060	4060	0
28	20231017	185100	2304346160	4060	4060	4060	4060	0
29	20231017	185000	2304346160	4060	4060	4060	4060	0
30	20231017	184900	2304346160	4060	4060	4060	4060	0
31	20231017	184800	2304346160	4060	4060	4060	4060	0
32	20231017	184700	2304346160	4060	4060	4060	4060	16677
33	20231017	184600	2304346160	4060	4060	4060	4060	0
34	20231017	184500	2304346160	4060	4060	4060	4060	0
35	20231017	184400	2304346160	4060	4060	4060	4060	0
36	20231017	184300	2304346160	4060	4060	4060	4060	0
37	20231017	184200	2304346160	4060	4060	4060	4060	0
38	20231017	184100	2304346160	4060	4060	4060	4060	0
39	20231017	184000	2304346160	4060	4060	4060	4060	0
40	20231017	183900	2304346160	4060	4060	4060	4060	0
41	20231017	183800	2304346160	4060	4060	4060	4060	0
42	20231017	183700	2304346160	4060	4060	4060	4060	0
43	20231017	183600	2304346160	4060	4060	4060	4060	0
44	20231017	183500	2304346160	4060	4060	4060	4060	0
45	20231017	183400	2304346160	4060	4060	4060	4060	0
46	20231017	183300	2304346160	4060	4060	4060	4060	0
47	20231017	183200	2304346160	4060	4060	4060	4060	0
48	20231017	183100	2304346160	4060	4060	4060	4060	0
49	20231017	183000	2304346160	4060	4060	4060	4060	0
50	20231017	182900	2304346160	4060	4060	4060	4060	0
51	20231017	182800	2304346160	4060	4060	4060	4060	0
52	20231017	182700	2304346160	4060	4060	4060	4060	0
53	20231017	182600	2304346160	4060	4060	4060	4060	0
54	20231017	182500	2304346160	4060	4060	4060	4060	0
55	20231017	182400	2304346160	4060	4060	4060	4060	0
56	20231017	182300	2304346160	4060	4060	4060	4060	0
57	20231017	182200	2304346160	4060	4060	4060	4060	0
58	20231017	182100	2304346160	4060	4060	4060	4060	0
59	20231017	182000	2304346160	4060	4060	4060	4060	0
60	20231017	181900	2304346160	4060	4060	4060	4060	0
61	20231017	181800	2304346160	4060	4060	4060	4060	0
62	20231017	181700	2304346160	4060	4060	4060	4060	16677
63	20231017	181600	2304346160	4060	4060	4060	4060	0
64	20231017	181500	2304346160	4060	4060	4060	4060	0
65	20231017	181400	2304346160	4060	4060	4060	4060	0
66	20231017	181300	2304346160	4060	4060	4060	4060	0
67	20231017	181200	2304346160	4060	4060	4060	4060	0
68	20231017	181100	2304346160	4060	4060	4060	4060	0
69	20231017	181000	2304346160	4060	4060	4060	4060	0
70	20231017	180900	2304346160	4060	4060	4060	4060	0
71	20231017	180800	2304346160	4060	4060	4060	4060	0
72	20231017	180700	2304346160	4060	4060	4060	4060	0
73	20231017	180600	2304346160	4060	4060	4060	4060	0
74	20231017	180500	2304346160	4060	4060	4060	4060	0
75	20231017	180400	2304346160	4060	4060	4060	4060	0
76	20231017	180300	2304346160	4060	4060	4060	4060	0
77	20231017	180200	2304346160	4060	4060	4060	4060	0
78	20231017	180100	2304346160	4060	4060	4060	4060	0
79	20231017	180000	2304346160	4060	4060	4060	4060	0
80	20231017	175900	2304346160	4060	4060	4060	4060	0
81	20231017	175800	2304346160	4060	4060	4060	4060	0
82	20231017	175700	2304346160	4060	4060	4060	4060	0
83	20231017	175600	2304346160	4060	4060	4060	4060	0
84	20231017	175500	2304346160	4060	4060	4060	4060	0
85	20231017	175400	2304346160	4060	4060	4060	4060	0
86	20231017	175300	2304346160	4060	4060	4060	4060	0
87	20231017	175200	2304346160	4060	4060	4060	4060	0
88	20231017	175100	2304346160	4060	4060	4060	4060	0
89	20231017	175000	2304346160	4060	4060	4060	4060	0
90	20231017	174900	2304346160	4060	4060	4060	4060	0
91	20231017	174800	2304346160	4060	4060	4060	4060	0
92	20231017	174700	2304346160	4060	4060	4060	4060	16677
93	20231017	174600	2304346160	4060	4060	4060	4060	0
94	20231017	174500	2304346160	4060	4060	4060	4060	0
95	20231017	174400	2304346160	4060	4060	4060	4060	0
96	20231017	174300	2304346160	4060	4060	4060	4060	0
97	20231017	174200	2304346160	4060	4060	4060	4060	0
98	20231017	174100	2304346160	4060	4060	4060	4060	0
99	20231017	174000	2304346160	4060	4060	4060	4060	0
100	20231017	173900	2304346160	4060	4060	4060	4060	0
101	20231017	173800	2304346160	4060	4060	4060	4060	0
102	20231017	173700	2304346160	4060	4060	4060	4060	0
103	20231017	173600	2304346160	4060	4060	4060	4060	0
104	20231017	173500	2304346160	4060	4060	4060	4060	0
105	20231017	173400	2304346160	4060	4060	4060	4060	0
106	20231017	173300	2304346160	4060	4060	4060	4060	0
107	20231017	173200	2304346160	4060	4060	4060	4060	0
108	20231017	173100	2304346160	4060	4060	4060	4060	0
109	20231017	173000	2304346160	4060	4060	4060	4060	0
110	20231017	172900	2304346160	4060	4060	4060	4060	0
111	20231017	172800	2304346160	4060	4060	4060	4060	0
112	20231017	172700	2304346160	4060	4060	4060	4060	0
113	20231017	172600	2304346160	4060	4060	4060	4060	0
114	20231017	172500	2304346160	4060	4060	4060	4060	0
115	20231017	172400	2304346160	4060	4060	4060	4060	0
116	20231017	172300	2304346160	4060	4060	4060	4060	0
117	20231017	172200	2304346160	4060	4060	4060	4060	0
118	20231017	172100	2304346160	4060	4060	4060	4060	0
119	20231017	172000	2304346160	4060	4060	4060	4060	0
120	20231017	171900	2304346160	4060	4060	4060	4060	0
121	20231017	171800	2304346160	4060	4060	4060	4060	0
122	20231017	171700	2304346160	4060	4060	4060	4060	16677
123	20231017	171600	2304346160	4060	4060	4060	4060	0
124	20231017	171500	2304346160	4060	4060	4060	4060	0
125	20231017	171400	2304346160	4060	4060	4060	4060	0
126	20231017	171300	2304346160	4060	4060	4060	4060	0
127	20231017	171200	2304346160	4060	4060	4060	4060	0
128	20231017	171100	2304346160	4060	4060	4060	4060	0
129	20231017	171000	2304346160	4060	4060	4060	4060	0
130	20231017	170900	2304346160	4060	4060	4060	4060	0
131	20231017	170800	2304346160	4060	4060	4060	4060	0
132	20231017	170700	2304346160	4060	4060	4060	4060	0
133	20231017	170600	2304346160	4060	4060	4060	4060	0
134	20231017	170500	2304346160	4060	4060	4060	4060	0
135	20231017	170400	2304346160	4060	4060	4060	4060	0
136	20231017	170300	2304346160	4060	4060	4060	4060	0
137	20231017	170200	2304346160	4060	4060	4060	4060	0
138	20231017	170100	2304346160	4060	4060	4060	4060	0
139	20231017	170000	2304346160	4060	4060	4060	4060	0
140	20231017	165900	2304346160	4060	4060	4060	4060	0
141	20231017	165800	2304346160	4060	4060	4060	4060	0
142	20231017	165700	2304346160	4060	4060	4060	4060	0
143	20231017	165600	2304346160	4060	4060	4060	4060	0
144	20231017	165500	2304346160	4060	4060	4060	4060	0
145	20231017	165400	2304346160	4060	4060	4060	4060	0
146	20231017	165300	2304346160	4060	4060	4060	4060	0
147	20231017	165200	2304346160	4060	4060	4060	4060	0
148	20231017	165100	2304346160	4060	4060	4060	4060	0
149	20231017	165000	2304346160	4060	4060	4060	4060	0
150	20231017	164900	2304346160	4060	4060	4060	4060	0
151	20231017	164800	2304346160	4060	4060	4060	4060	0
152	20231017	164700	2304346160	4060	4060	4060	4060	16677
153	20231017	164600	2304346160	4060	4060	4060	4060	0
154	20231017	164500	2304346160	4060	4060	4060	4060	0
155	20231017	164400	2304346160	4060	4060	4060	4060	0
156	20231017	164300	2304346160	4060	4060	4060	4060	0
157	20231017	164200	2304346160	4060	4060	4060	4060	0
158	20231017	164100	2304346160	4060	4060	4060	4060	0
159	20231017	164000	2304346160	4060	4060	4060	4060	0
160	20231017	163900	2304346160	4060	4060	4060	4060	0
161	20231017	163800	2304346160	4060	4060	4060	4060	0
162	20231017	163700	2304346160	4060	4060	4060	4060	0
163	20231017	163600	2304346160	4060	4060	4060	4060	0
164	20231017	163500	2304346160	4060	4060	4060	4060	0
165	20231017	163400	2304346160	4060	4060	4060	4060	0
166	20231017	163300	2304346160	4060	4060	4060	4060	0
167	20231017	163200	2304346160	4060	4060	4060	4060	0
168	20231017	163100	2304346160	4060	4060	4060	4060	0
169	20231017	163000	2304346160	4060	4060	4060	4060	0
170	20231017	162900	2304346160	4060	4060	4060	4060	0
171	20231017	162800	2304346160	4060	4060	4060	4060	0
172	20231017	162700	2304346160	4060	4060	4060	4060	0
173	20231017	162600	2304346160	4060	4060	4060	4060	0
174	20231017	162500	2304346160	4060	4060	4060	4060	0
175	20231017	162400	2304346160	4060	4060	4060	4060	0
176	20231017	162300	2304346160	4060	4060	4060	4060	0
177	20231017	162200	2304346160	4060	4060	4060	4060	0
178	20231017	162100	2304346160	4060	4060	4060	4060	0
179	20231017	162000	2304346160	4060	4060	4060	4060	0
180	20231017	161900	2304346160	4060	4060	4060	4060	0
181	20231017	161800	2304346160	4060	4060	4060	4060	0
182	20231017	161700	2304346160	4060	4060	4060	4060	16677
183	20231017	161600	2304346160	4060	4060	4060	4060	0
184	20231017	161500	2304346160	4060	4060	4060	4060	0
185	20231017	161400	2304346160	4060	4060	4060	4060	0
186	20231017	161300	2304346160	4060	4060	4060	4060	0
187	20231017	161200	2304346160	4060	4060	4060	4060	0
188	20231017	161100	2304346160	4060	4060	4060	4060	0
189	20231017	161000	2304346160	4060	4060	4060	4060	0
190	20231017	160900	2304346160	4060	4060	4060	4060	0
191	20231017	160800	2304346160	4060	4060	4060	4060	0
192	20231017	160700	2304346160	4060	4060	4060	4060	0
193	20231017	160600	2304346160	4060	4060	4060	4060	0
194	20231017	160500	2304346160	4060	4060	4060	4060	0
195	20231017	160400	2304346160	4060	4060	4060	4060	0
196	20231017	160300	2304346160	4060	4060	4060	4060	0
197	20231017	160200	2304346160	4060	4060	4060	4060	0
198	20231017	160100	2304346160	4060	4060	4060	4060	0
199	20231017	160000	2304346160	4060	4060	4060	4060	0
200	20231017	155900	2304346160	4060	4060	4060	4060	0
201	20231017	155800	2304346160	4060	4060	4060	4060	0
202	20231017	155700	2304346160	4060	4060	4060	4060	0
203	20231017	155600	2304346160	4060	4060	4060	4060	0
204	20231017	155500	2304346160	4060	4060	4060	4060	0
205	20231017	155400	2304346160	4060	4060	4060	4060	0
206	20231017	155300	2304346160	4060	4060	4060	4060	0
207	20231017	155200	2304346160	4060	4060	4060	4060	0
208	20231017	155100	2304346160	4060	4060	4060	4060	0
209	20231017	155000	2304346160	4060	4060	4060	4060	0
210	20231017	154900	2304346160	4060	4060	4060	4060	0
211	20231017	154800	2304346160	4060	4060	4060	4060	0
212	20231017	154700	2304346160	4060	4060	4060	4060	16677
213	20231017	154600	2304346160	4060	4060	4060	4060	0
214	20231017	154500	2304346160	4060	4060	4060	4060	0
215	20231017	154400	2304346160	4060	4060	4060	4060	0
216	20231017	154300	2304346160	4060	4060	4060	4060	0
217	20231017	154200	2304346160	4060	4060	4060	4060	0
218	20231017	154100	2304346160	4060	4060	4060	4060	0
219	20231017	154000	2304346160	4060	4060	4060	4060	0
220	20231017	153900	2304346160	4060	4060	4060	4060	0
221	20231017	153800	2304346160	4060	4060	4060	4060	0
222	20231017	153700	2304346160	4060	4060	4060	4060	0
223	20231017	153600	2304346160	4060	4060	4060	4060	0
224	20231017	153500	2304346160	4060	4060	4060	4060	0
225	20231017	153400	2304346160	4060	4060	4060	4060	0
226	20231017	153300	2304346160	4060	4060	4060	4060	0
227	20231017	153200	2304346160	4060	4060	4060	4060	0
228	20231017	153100	2304346160	4060	4060	4060	4060	0
229	20231017	153000	2304346160	4060	4060	4060	4060	16677
230	20231017	152900	2236637540	4065	4065	4065	4065	0
231	20231017	152800	2236637540	4065	4065	4065	4065	0
232	20231017	152700	2236637540	4065	4065	4065	4065	0
233	20231017	152600	2236637540	4065	4065	4065	4065	0
234	20231017	152500	2236637540	4065	4065	4065	4065	0
235	20231017	152400	2236637540	4065	4065	4065	4065	0
236	20231017	152300	2236637540	4065	4065	4065	4065	0
237	20231017	152200	2236637540	4065	4065	4065	4065	0
238	20231017	152100	2236637540	4065	4065	4065	4065	0
239	20231017	152000	2236637540	4065	4065	4065	4065	0
240	20231017	151900	2236637540	4065	4070	4070	4060	2531
241	20231017	151800	2226342200	4070	4070	4070	4065	2685
242	20231017	151700	2215414300	4075	4065	4075	4060	1096
243	20231017	151600	2210960450	4060	4060	4065	4055	3272
244	20231017	151500	2197675360	4060	4055	4060	4055	2827
245	20231017	151400	2186203435	4055	4060	4060	4055	1336
246	20231017	151300	2180780375	4060	4060	4060	4055	1169
247	20231017	151200	2176038155	4055	4060	4060	4055	9635
248	20231017	151100	2136922100	4065	4065	4070	4060	10639
249	20231017	151000	2093668585	4060	4060	4065	4060	1648
250	20231017	150900	2086977520	4060	4065	4065	4060	1349
251	20231017	150800	2081499365	4065	4065	4065	4060	602
252	20231017	150700	2079055010	4065	4060	4065	4060	652
253	20231017	150600	2076406365	4065	4065	4065	4060	171
254	20231017	150500	2075711955	4060	4060	4065	4060	2776
255	20231017	150400	2064441375	4060	4065	4065	4060	196
256	20231017	150300	2063644965	4060	4060	4065	4060	125
257	20231017	150200	2063137445	4065	4060	4065	4060	668
258	20231017	150100	2060425350	4060	4060	4065	4060	441
259	20231017	150000	2058634880	4060	4060	4065	4060	116
260	20231017	145900	2058163805	4060	4065	4065	4060	2153
261	20231017	145800	2049419820	4065	4065	4065	4060	362
262	20231017	145700	2047948605	4060	4065	4065	4060	1261
263	20231017	145600	2042823850	4060	4060	4065	4060	1263
264	20231017	145500	2037696050	4060	4060	4065	4060	335
265	20231017	145400	2036334860	4065	4060	4065	4060	305
266	20231017	145300	2035096435	4060	4065	4065	4060	66
267	20231017	145200	2034828415	4060	4060	4065	4060	150
268	20231017	145100	2034219400	4060	4065	4065	4060	74
269	20231017	145000	2033918915	4065	4060	4065	4060	276
270	20231017	144900	2032798245	4060	4065	4065	4060	4088
271	20231017	144800	2016195920	4060	4065	4065	4060	1296
272	20231017	144700	2010928265	4065	4070	4070	4065	101
273	20231017	144600	2010517665	4065	4065	4065	4060	2447
274	20231017	144500	2000571655	4060	4060	4065	4060	229
275	20231017	144400	1999641050	4060	4065	4065	4060	2012
276	20231017	144300	1991462495	4060	4065	4065	4060	2493
277	20231017	144200	1981328815	4065	4070	4070	4065	295
278	20231017	144100	1980129420	4070	4065	4070	4065	59
279	20231017	144000	1979889490	4065	4065	4070	4065	237
280	20231017	143900	1978925220	4070	4070	4070	4065	50
281	20231017	143800	1978721950	4065	4065	4070	4065	1416
282	20231017	143700	1972960830	4065	4065	4070	4060	670
283	20231017	143600	1970235880	4060	4060	4070	4060	3156
284	20231017	143500	1957406520	4065	4060	4065	4060	434
285	20231017	143400	1955643790	4065	4060	4065	4060	270
286	20231017	143300	1954547560	4060	4065	4065	4060	134
287	20231017	143200	1954003135	4060	4060	4065	4060	479
288	20231017	143100	1952056695	4065	4065	4065	4060	379
289	20231017	143000	1950517205	4060	4060	4065	4060	119
290	20231017	142900	1950033585	4060	4065	4065	4060	1023
291	20231017	142800	1945875185	4060	4065	4065	4060	1484
292	20231017	142700	1939847780	4065	4065	4065	4060	3744
293	20231017	142600	1924642120	4065	4065	4065	4060	58
294	20231017	142500	1924406540	4060	4060	4065	4060	288
295	20231017	142400	1923237240	4060	4065	4065	4060	302
296	20231017	142300	1922010920	4065	4060	4065	4060	4772
297	20231017	142200	1902614095	4065	4060	4065	4060	109
298	20231017	142100	1902171130	4065	4060	4065	4060	21
299	20231017	142000	1902085860	4060	4070	4070	4060	597
300	20231017	141900	1899659240	4065	4065	4070	4065	956
301	20231017	141800	1895772705	4065	4070	4070	4065	643
302	20231017	141700	1893158890	4070	4065	4070	4065	475
303	20231017	141600	1891226885	4065	4065	4070	4065	509
304	20231017	141500	1889157715	4070	4065	4070	4065	1348
305	20231017	141400	1883677830	4070	4070	4070	4065	50
306	20231017	141300	1883474485	4070	4070	4070	4065	1687
307	20231017	141200	1876616795	4065	4070	4075	4065	815
308	20231017	141100	1873299895	4070	4075	4075	4070	3117
309	20231017	141000	1860613185	4075	4070	4075	4070	503
310	20231017	140900	1858565875	4075	4070	4075	4070	30
311	20231017	140800	1858443760	4070	4070	4075	4070	620
312	20231017	140700	1855919505	4075	4070	4075	4070	40
313	20231017	140600	1855756685	4070	4075	4075	4070	638
314	20231017	140500	1853160010	4070	4070	4075	4070	461
315	20231017	140400	1851283540	4070	4070	4075	4070	2166
316	20231017	140300	1842467895	4070	4070	4075	4070	534
317	20231017	140200	1840294505	4075	4075	4075	4070	198
318	20231017	140100	1839488570	4075	4075	4075	4070	339
319	20231017	140000	1838107240	4070	4075	4075	4070	560
320	20231017	135900	1835827025	4075	4075	4075	4070	425
321	20231017	135800	1834095300	4070	4075	4080	4070	7717
322	20231017	135700	1802649240	4080	4080	4080	4075	573
323	20231017	135600	1800311500	4075	4080	4080	4075	3532
324	20231017	135500	1785914950	4080	4075	4080	4075	107
325	20231017	135400	1785478910	4080	4075	4080	4075	18
326	20231017	135300	1785405525	4080	4075	4080	4075	594
327	20231017	135200	1782983445	4075	4080	4080	4075	126
328	20231017	135100	1782469885	4075	4080	4080	4075	131
329	20231017	135000	1781936040	4080	4080	4080	4075	56
330	20231017	134900	1781707725	4080	4080	4080	4075	353
331	20231017	134800	1780269230	4080	4080	4080	4075	34
332	20231017	134700	1780130660	4080	4080	4080	4075	136
333	20231017	134600	1779575860	4075	4080	4080	4075	2117
334	20231017	134500	1770949070	4080	4075	4080	4070	1495
335	20231017	134400	1764857980	4070	4075	4075	4070	445
336	20231017	134300	1763044770	4075	4075	4080	4075	8395
337	20231017	134200	1728835135	4075	4075	4075	4070	64
338	20231017	134100	1728574395	4070	4075	4075	4065	398
339	20231017	134000	1726954945	4065	4070	4070	4065	3404
340	20231017	133900	1713100725	4070	4070	4070	4065	214
341	20231017	133800	1712230270	4070	4070	4070	4065	30
342	20231017	133700	1712108225	4070	4065	4070	4065	1937
343	20231017	133600	1704229305	4065	4070	4070	4065	19
344	20231017	133500	1704152040	4065	4070	4070	4065	1264
345	20231017	133400	1699013865	4070	4070	4070	4065	114
346	20231017	133300	1698550305	4065	4070	4075	4065	6030
347	20231017	133200	1674014280	4070	4075	4075	4070	40
348	20231017	133100	1673851335	4070	4070	4075	4070	34
349	20231017	133000	1673712945	4075	4075	4075	4070	213
350	20231017	132900	1672846015	4070	4075	4075	4070	163
351	20231017	132800	1672182495	4075	4075	4075	4075	62
352	20231017	132700	1671929845	4075	4075	4075	4075	3
353	20231017	132600	1671917620	4075	4075	4075	4070	212
354	20231017	132500	1671054760	4075	4075	4075	4075	19
355	20231017	132400	1670977335	4075	4075	4075	4070	371
356	20231017	132300	1669466845	4075	4075	4075	4075	1122
357	20231017	132200	1664894695	4075	4075	4075	4070	2226
358	20231017	132100	1655824785	4070	4075	4075	4070	2964
359	20231017	132000	1643761205	4075	4075	4075	4075	50
360	20231017	131900	1643557455	4075	4075	4075	4075	10
361	20231017	131800	1643516705	4075	4075	4075	4070	409
362	20231017	131700	1641851475	4075	4075	4075	4075	3
363	20231017	131600	1641839250	4070	4075	4075	4070	121
364	20231017	131500	1641346680	4075	4075	4075	4075	3
365	20231017	131400	1641334455	4075	4075	4075	4070	264
366	20231017	131300	1640259695	4075	4075	4075	4070	6
367	20231017	131200	1640235250	4075	4075	4075	4070	553
368	20231017	131100	1637981915	4075	4075	4075	4075	118
369	20231017	131000	1637501065	4075	4075	4080	4075	1759
370	20231017	130900	1630332955	4075	4075	4075	4075	1037
371	20231017	130800	1626107180	4070	4070	4070	4065	6348
372	20231017	130700	1600270945	4070	4070	4070	4065	771
373	20231017	130600	1597135005	4065	4070	4070	4065	8
374	20231017	130500	1597102470	4070	4070	4070	4065	6
375	20231017	130400	1597078055	4070	4070	4070	4070	72
376	20231017	130300	1596785015	4070	4070	4070	4065	284
377	20231017	130200	1595630530	4070	4070	4070	4065	247
378	20231017	130100	1594625290	4070	4070	4070	4065	32
379	20231017	130000	1594495190	4070	4070	4070	4070	313
380	20231017	125900	1593221280	4070	4070	4070	4065	780
381	20231017	125800	1590049260	4070	4070	4070	4070	19
382	20231017	125700	1589971930	4070	4070	4070	4065	75
383	20231017	125600	1589667035	4070	4070	4070	4070	92
384	20231017	125500	1589292595	4070	4070	4070	4065	326
385	20231017	125400	1587966950	4070	4070	4070	4065	206
386	20231017	125300	1587129280	4070	4070	4070	4065	958
387	20231017	125200	1583231355	4065	4070	4070	4065	191
388	20231017	125100	1582454915	4065	4070	4070	4065	521
389	20231017	125000	1580337030	4070	4070	4070	4065	61
390	20231017	124900	1580088900	4070	4065	4070	4065	313
391	20231017	124800	1578816535	4070	4060	4070	4060	6926
392	20231017	124700	1550664660	4065	4060	4065	4060	210
393	20231017	124600	1549811890	4065	4075	4075	4065	11417
394	20231017	124500	1503364010	4075	4075	4075	4075	27
395	20231017	124400	1503253985	4075	4075	4075	4070	292
396	20231017	124300	1502065265	4075	4070	4075	4070	199
397	20231017	124200	1501254950	4075	4075	4075	4075	5
398	20231017	124100	1501234575	4075	4075	4075	4075	3
399	20231017	124000	1501222350	4075	4075	4075	4070	214
400	20231017	123900	1500351340	4075	4070	4075	4070	2441
401	20231017	123800	1490404285	4070	4075	4075	4070	553
402	20231017	123700	1488151190	4075	4075	4075	4075	11
403	20231017	123600	1488106365	4075	4075	4075	4070	453
404	20231017	123500	1486261430	4075	4075	4075	4070	40
405	20231017	123400	1486098435	4075	4075	4075	4075	216
406	20231017	123300	1485218235	4070	4070	4075	4070	73
407	20231017	123200	1484921115	4070	4075	4075	4070	714
408	20231017	123100	1482012605	4075	4075	4075	4075	4
409	20231017	123000	1481996305	4075	4075	4075	4070	138
410	20231017	122900	1481434050	4075	4070	4075	4070	211
411	20231017	122800	1480575265	4075	4075	4075	4075	30
412	20231017	122700	1480453015	4075	4070	4075	4070	102
413	20231017	122600	1480037855	4075	4075	4075	4075	149
414	20231017	122500	1479430680	4075	4075	4075	4070	276
415	20231017	122400	1478307320	4075	4075	4075	4075	5
416	20231017	122300	1478286945	4075	4075	4075	4075	264
417	20231017	122200	1477211145	4070	4075	4075	4070	7
418	20231017	122100	1477182630	4075	4075	4075	4070	1264
419	20231017	122000	1472033005	4070	4075	4075	4070	75
420	20231017	121900	1471727735	4075	4075	4075	4075	5
421	20231017	121800	1471707360	4070	4075	4075	4070	4
422	20231017	121700	1471691070	4070	4075	4075	4070	947
423	20231017	121600	1467836690	4070	4070	4070	4065	7095
424	20231017	121500	1438960175	4070	4070	4070	4070	54
425	20231017	121400	1438740395	4065	4070	4070	4065	728
426	20231017	121300	1435781065	4070	4065	4070	4065	5090
427	20231017	121200	1415090205	4065	4065	4065	4060	662
428	20231017	121100	1412399675	4065	4065	4065	4060	96
429	20231017	121000	1412009790	4065	4065	4065	4060	161
430	20231017	120900	1411356110	4060	4065	4065	4060	534
431	20231017	120800	1409186940	4065	4065	4065	4065	72
432	20231017	120700	1408894260	4065	4065	4065	4065	503
433	20231017	120600	1406849565	4065	4065	4065	4060	261
434	20231017	120500	1405789890	4065	4070	4070	4060	4916
435	20231017	120400	1385807880	4065	4070	4070	4065	271
436	20231017	120300	1384705405	4070	4065	4070	4065	120
437	20231017	120200	1384217010	4070	4070	4070	4065	223
438	20231017	120100	1383310440	4070	4070	4070	4065	1005
439	20231017	120000	1379225090	4065	4065	4070	4065	48
440	20231017	115900	1379029955	4070	4070	4070	4065	58
441	20231017	115800	1378794080	4070	4070	4070	4065	592
442	20231017	115700	1376387035	4070	4070	4070	4070	103
443	20231017	115600	1375967825	4070	4070	4070	4070	808
444	20231017	115500	1372679265	4070	4070	4070	4070	6
445	20231017	115400	1372654845	4070	4070	4070	4065	260
446	20231017	115300	1371597685	4070	4065	4070	4065	303
447	20231017	115200	1370364965	4070	4070	4070	4070	115
448	20231017	115100	1369896915	4070	4070	4075	4065	577
449	20231017	115000	1367548765	4070	4075	4075	4070	201
450	20231017	114900	1366730590	4075	4075	4075	4075	162
451	20231017	114800	1366070440	4070	4070	4075	4070	809
452	20231017	114700	1362777790	4075	4070	4075	4070	461
453	20231017	114600	1360900255	4070	4070	4070	4070	2033
454	20231017	114500	1352625945	4070	4065	4070	4065	324
455	20231017	114400	1351307620	4070	4070	4070	4070	214
456	20231017	114300	1350436640	4070	4065	4070	4065	511
457	20231017	114200	1348359410	4070	4070	4070	4065	30
458	20231017	114100	1348237445	4070	4070	4070	4070	724
459	20231017	114000	1345290765	4070	4070	4070	4070	503
460	20231017	113900	1343243555	4070	4070	4070	4065	213
461	20231017	113800	1342377685	4070	4070	4070	4065	643
462	20231017	113700	1339761030	4070	4070	4070	4070	18
463	20231017	113600	1339687770	4070	4070	4070	4065	373
464	20231017	113500	1338170800	4065	4065	4070	4065	369
465	20231017	113400	1336670805	4070	4070	4070	4070	5
466	20231017	113300	1336650455	4070	4070	4070	4065	2984
467	20231017	113200	1324509075	4070	4070	4070	4070	20
468	20231017	113100	1324427675	4065	4070	4070	4065	239
469	20231017	113000	1323456120	4070	4070	4070	4065	1107
470	20231017	112900	1318956125	4065	4065	4065	4065	3014
471	20231017	112800	1306704215	4060	4060	4065	4060	547
472	20231017	112700	1304481915	4060	4065	4065	4060	135
473	20231017	112600	1303933640	4060	4060	4060	4060	0
474	20231017	112500	1303933640	4060	4065	4065	4060	207
475	20231017	112400	1303092675	4065	4065	4065	4065	3365
476	20231017	112300	1289413950	4070	4070	4070	4070	217
477	20231017	112200	1288530760	4070	4070	4070	4070	1
478	20231017	112100	1288526690	4065	4065	4065	4065	191
479	20231017	112000	1287750275	4065	4065	4070	4065	429
480	20231017	111900	1286006385	4065	4065	4065	4065	70
481	20231017	111800	1285721835	4070	4065	4070	4065	695
482	20231017	111700	1282893540	4065	4065	4065	4065	0
483	20231017	111600	1282893540	4065	4065	4065	4065	279
484	20231017	111500	1281759405	4070	4070	4070	4070	100
485	20231017	111400	1281352405	4070	4070	4070	4065	67
486	20231017	111300	1281079850	4070	4070	4070	4070	1
487	20231017	111200	1281075780	4070	4070	4070	4065	318
488	20231017	111100	1279782560	4070	4065	4070	4065	294
489	20231017	111000	1278587430	4060	4065	4065	4060	60
490	20231017	110900	1278343535	4065	4065	4065	4065	18
491	20231017	110800	1278270365	4060	4065	4070	4060	1044
492	20231017	110700	1274027240	4065	4065	4065	4065	281
493	20231017	110600	1272884975	4065	4065	4070	4065	1312
494	20231017	110500	1267551685	4065	4065	4065	4060	2254
495	20231017	110400	1258390215	4065	4065	4065	4065	216
496	20231017	110300	1257512175	4065	4065	4065	4065	962
497	20231017	110200	1253601645	4060	4060	4060	4060	27
498	20231017	110100	1253492025	4060	4060	4060	4060	767
499	20231017	110000	1250378005	4065	4065	4065	4065	16
500	20231017	105900	1250312965	4060	4065	4065	4060	82
501	20231017	105800	1249979990	4065	4065	4065	4065	19
502	20231017	105700	1249902755	4065	4065	4070	4065	996
503	20231017	105600	1245853795	4065	4070	4070	4065	17
504	20231017	105500	1245784610	4070	4065	4070	4065	112
505	20231017	105400	1245329275	4065	4065	4070	4065	1182
506	20231017	105300	1240524250	4065	4060	4065	4060	1986
507	20231017	105200	1232457860	4055	4055	4055	4055	0
508	20231017	105100	1232457860	4055	4060	4060	4055	1259
509	20231017	105000	1227348980	4055	4055	4055	4055	57
510	20231017	104900	1227117845	4055	4050	4055	4050	877
511	20231017	104800	1223562680	4055	4055	4055	4055	21
512	20231017	104700	1223477525	4055	4050	4055	4045	2833
513	20231017	104600	1212000315	4050	4045	4050	4045	724
514	20231017	104500	1209069155	4045	4050	4050	4045	1034
515	20231017	104400	1204881590	4050	4045	4050	4045	2915
516	20231017	104300	1193076355	4050	4050	4050	4050	2987
517	20231017	104200	1180979005	4050	4050	4050	4045	370
518	20231017	104100	1179481545	4050	4050	4050	4045	777
519	20231017	104000	1176335555	4050	4050	4050	4045	1375
520	20231017	103900	1170773320	4050	4055	4055	4050	28829
521	20231017	103800	1053952840	4060	4060	4060	4055	370
522	20231017	103700	1052451680	4060	4055	4060	4055	17
523	20231017	103600	1052382665	4060	4060	4060	4055	145
524	20231017	103500	1051794580	4060	4065	4065	4060	325
525	20231017	103400	1050475065	4065	4060	4065	4055	11188
526	20231017	103300	1005052875	4055	4060	4060	4055	130
527	20231017	103200	1004525430	4055	4060	4060	4055	1422
528	20231017	103100	998752970	4060	4055	4060	4055	336
529	20231017	103000	997389985	4055	4060	4060	4055	474
530	20231017	102900	995467585	4060	4065	4065	4055	12624
531	20231017	102800	944219510	4065	4065	4065	4060	2294
532	20231017	102700	934904670	4065	4065	4065	4065	961
533	20231017	102600	930998205	4060	4065	4065	4060	1661
534	20231017	102500	924247280	4070	4065	4070	4065	4085
535	20231017	102400	907641750	4065	4070	4070	4065	41
536	20231017	102300	907474955	4070	4065	4070	4065	343
537	20231017	102200	906079985	4065	4070	4070	4065	31
538	20231017	102100	905953865	4065	4065	4065	4065	681
539	20231017	102000	903185600	4065	4065	4065	4060	803
540	20231017	101900	899921410	4070	4065	4070	4065	3985
541	20231017	101800	883722260	4065	4065	4065	4065	2200
542	20231017	101700	874779260	4065	4060	4065	4060	698
543	20231017	101600	871942245	4065	4065	4065	4065	258
544	20231017	101500	870893475	4065	4065	4065	4060	824
545	20231017	101400	867544955	4065	4070	4070	4060	597
546	20231017	101300	865118000	4060	4070	4070	4060	5344
547	20231017	101200	843401855	4070	4070	4070	4065	1319
548	20231017	101100	838039080	4070	4065	4070	4065	1691
549	20231017	101000	831165160	4070	4065	4070	4065	758
550	20231017	100900	828083805	4065	4065	4065	4065	2994
551	20231017	100800	815913195	4060	4055	4060	4055	2373
552	20231017	100700	806279030	4055	4060	4060	4055	2088
553	20231017	100600	797808915	4060	4060	4060	4060	334
554	20231017	100500	796452875	4060	4060	4060	4060	2766
555	20231017	100400	785222915	4060	4060	4060	4060	1748
556	20231017	100300	778126035	4060	4055	4060	4055	665
557	20231017	100200	775426635	4055	4055	4055	4050	6325
558	20231017	100100	749781090	4050	4065	4065	4050	10526
559	20231017	100000	707069615	4060	4070	4070	4060	9247
560	20231017	095900	669481100	4065	4070	4070	4065	489
561	20231017	095800	667492740	4070	4070	4075	4065	442
562	20231017	095700	665694655	4070	4075	4075	4065	3944
563	20231017	095600	649653360	4070	4070	4075	4065	1106
564	20231017	095500	645152575	4070	4070	4070	4065	1857
565	20231017	095400	637596280	4070	4075	4075	4070	8588
566	20231017	095300	602643000	4075	4085	4085	4075	15988
567	20231017	095200	537477440	4085	4085	4085	4080	1651
568	20231017	095100	530734565	4085	4090	4090	4085	46
569	20231017	095000	530546585	4090	4085	4090	4085	156
570	20231017	094900	529909045	4085	4080	4085	4080	12091
571	20231017	094800	480517680	4085	4085	4085	4080	358
572	20231017	094700	479056290	4085	4080	4085	4080	204
573	20231017	094600	478223960	4085	4080	4085	4080	17
574	20231017	094500	478154595	4080	4075	4080	4075	881
575	20231017	094400	474560690	4080	4080	4085	4080	3335
576	20231017	094300	460953885	4080	4080	4080	4080	3562
577	20231017	094200	446420925	4075	4075	4080	4075	301
578	20231017	094100	445193850	4075	4080	4080	4075	705
579	20231017	094000	442317475	4080	4080	4080	4080	716
580	20231017	093900	439396195	4080	4075	4080	4075	1135
581	20231017	093800	434765750	4080	4075	4080	4075	5995
582	20231017	093700	410310170	4075	4080	4080	4075	284
583	20231017	093600	409152855	4075	4080	4080	4075	7772
584	20231017	093500	377443655	4085	4085	4085	4085	1915
585	20231017	093400	369620880	4085	4085	4085	4085	787
586	20231017	093300	366405985	4085	4090	4090	4080	11865
587	20231017	093200	317928855	4090	4090	4090	4085	133
588	20231017	093100	317385240	4090	4090	4090	4090	1797
589	20231017	093000	310035510	4090	4090	4090	4090	310
590	20231017	092900	308767610	4090	4090	4090	4085	275
591	20231017	092800	307643900	4090	4090	4090	4085	2016
592	20231017	092700	299403460	4090	4090	4090	4090	1879
593	20231017	092600	291718350	4090	4090	4090	4090	3374
594	20231017	092500	277918690	4090	4090	4090	4090	684
595	20231017	092400	275121130	4090	4095	4095	4090	66
596	20231017	092300	274851075	4095	4090	4095	4085	908
597	20231017	092200	271137520	4090	4090	4090	4085	319
598	20231017	092100	269832890	4090	4090	4090	4090	628
599	20231017	092000	267264370	4090	4090	4095	4090	4127
600	20231017	091900	250384185	4095	4090	4095	4090	670
601	20231017	091800	247643220	4095	4095	4100	4095	964
602	20231017	091700	243695630	4095	4090	4095	4090	2202
603	20231017	091600	234684030	4085	4085	4085	4085	76
604	20231017	091500	234373570	4085	4085	4085	4085	2654
605	20231017	091400	223531980	4080	4085	4085	4080	624
606	20231017	091300	220985235	4085	4090	4090	4085	3187
607	20231017	091200	207962680	4085	4090	4090	4085	5033
608	20231017	091100	187380610	4090	4095	4095	4090	1446
609	20231017	091000	181464740	4090	4095	4095	4090	915
610	20231017	090900	177718860	4095	4095	4100	4090	5580
611	20231017	090800	154855720	4095	4095	4095	4090	179
612	20231017	090700	154122720	4095	4095	4100	4090	4349
613	20231017	090600	136304555	4095	4080	4095	4080	5697
614	20231017	090500	113020435	4075	4080	4080	4075	976
615	20231017	090400	109042910	4080	4085	4085	4075	1224
616	20231017	090300	104048575	4090	4085	4090	4085	760
617	20231017	090200	100943860	4090	4095	4100	4090	639
618	20231017	090100	98327225	4095	4090	4105	4090	4716
619	20231017	090000	78998145	4080	4060	4090	4060	19399